DCM Limited Recent Share Price (BSE:502820)

BSE:502820 - DCM Ltd. DCM Limited
Sector: Information Technology, Industry: Technology Distributors

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Nov 2004	INR	36.5	39.25	36.5	37.4	37.4	+0.85 (+2.33%)	30,773
22 Nov 2004	INR	36	38.9	36	36.55	36.55	-0.65 (-1.75%)	13,175
19 Nov 2004	INR	0	0	0	37.2	37.2	0.0 (0.0%)	0
18 Nov 2004	INR	38	38.9	36.05	37.2	37.2	-0.2 (-0.53%)	13,474
17 Nov 2004	INR	38.8	39.5	37	37.4	37.4	-1.05 (-2.73%)	17,942
16 Nov 2004	INR	39	39	37.5	38.45	38.45	+0.55 (+1.45%)	34,921
15 Nov 2004	INR	0	0	0	37.9	37.9	0.0 (0.0%)	0
12 Nov 2004	INR	38	39.5	37.1	37.9	37.9	0.0 (0.0%)	16,430
11 Nov 2004	INR	38.5	39.6	37.75	37.9	37.9	-1.25 (-3.19%)	21,212
10 Nov 2004	INR	38.25	40.8	38.25	39.15	39.15	+1.1 (+2.89%)	72,575
9 Nov 2004	INR	36.1	38.7	35.75	38.05	38.05	+1.9 (+5.26%)	143,309
8 Nov 2004	INR	37.4	38	35.5	36.15	36.15	-0.4 (-1.09%)	10,981
5 Nov 2004	INR	36.25	37.5	35	36.55	36.55	+1 (+2.81%)	19,460
4 Nov 2004	INR	36.1	38	35.5	35.55	35.55	-0.5 (-1.39%)	24,727
3 Nov 2004	INR	32.25	37	32	36.05	36.05	+4.15 (+13.01%)	63,175
2 Nov 2004	INR	35	35	30.25	31.9	31.9	+0.25 (+0.79%)	9,992
1 Nov 2004	INR	30.25	36	30.25	31.65	31.65	-0.3 (-0.94%)	9,756
29 Oct 2004	INR	31.1	32.45	31.05	31.95	31.95	-0.65 (-1.99%)	2,332
28 Oct 2004	INR	32	33.5	31	32.6	32.6	+0.15 (+0.46%)	15,297
27 Oct 2004	INR	32	33	31	32.45	32.45	+0.9 (+2.85%)	8,677
26 Oct 2004	INR	31.2	32.5	31.2	31.55	31.55	-1.35 (-4.10%)	1,157
25 Oct 2004	INR	31.5	32.9	31.2	32.9	32.9	+0.55 (+1.70%)	1,974
22 Oct 2004	INR	0	0	0	32.35	32.35	0.0 (0.0%)	0
21 Oct 2004	INR	31.25	32.75	31.05	32.35	32.35	+0.75 (+2.37%)	50,746
20 Oct 2004	INR	32	33	31.05	31.6	31.6	-0.35 (-1.10%)	83,052
19 Oct 2004	INR	33.05	33.05	31.3	31.95	31.95	-1.55 (-4.63%)	2,230
18 Oct 2004	INR	32.2	34.7	31.6	33.5	33.5	+0.75 (+2.29%)	15,121
15 Oct 2004	INR	32	33.05	31.4	32.75	32.75	+0.75 (+2.34%)	6,880
14 Oct 2004	INR	31.55	32	31	32	32	-0.05 (-0.16%)	4,449
13 Oct 2004	INR	0	0	0	32.05	32.05	0.0 (0.0%)	0

See Xignite Response |